US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 91.39 91.56 91.39 91.46 17,015,922 -0.04(-0.05%)
Oct 30, 2018 91.54 91.63 91.51 91.51 2,918,177 -0.13(-0.14%)
Oct 29, 2018 91.70 91.73 91.58 91.64 5,803,446 -0.10(-0.10%)
Oct 26, 2018 91.72 91.87 91.71 91.74 6,645,384 +0.21(+0.23%)
Oct 25, 2018 91.57 91.62 91.48 91.53 9,479,905 -0.08(-0.09%)
Oct 24, 2018 91.55 91.66 91.53 91.60 5,105,896 +0.24(+0.26%)
Oct 23, 2018 91.53 91.60 91.36 91.37 4,030,103 +0.11(+0.12%)
Oct 22, 2018 91.36 91.40 91.25 91.25 3,210,157 -0.02(-0.02%)
Oct 19, 2018 91.36 91.43 91.25 91.27 3,414,287 -0.08(-0.09%)
Oct 18, 2018 91.29 91.49 91.28 91.35 3,611,382 -0.06(-0.07%)
Oct 17, 2018 91.57 91.62 91.40 91.41 3,252,424 -0.18(-0.20%)
Oct 16, 2018 91.55 91.60 91.46 91.60 6,575,328 +0.05(+0.06%)
Oct 15, 2018 91.59 91.63 91.49 91.54 3,485,118 -0.06(-0.07%)
Oct 12, 2018 91.57 91.71 91.54 91.60 5,737,439 +0.03(+0.03%)
Oct 11, 2018 91.46 91.70 91.39 91.58 8,066,188 +0.27(+0.30%)
Oct 10, 2018 91.25 91.35 91.15 91.31 4,385,163 -0.03(-0.03%)
Oct 09, 2018 91.29 91.39 91.23 91.33 25,046,470 +0.13(+0.14%)
Oct 08, 2018 91.28 91.30 91.20 91.20 2,593,432 -0.03(-0.04%)
Oct 05, 2018 91.35 91.37 91.11 91.24 3,957,110 -0.20(-0.22%)
Oct 04, 2018 91.52 91.58 91.36 91.44 6,024,227 -0.26(-0.29%)
Oct 03, 2018 92.02 92.03 91.60 91.70 2,905,063 -0.44(-0.47%)
Oct 02, 2018 92.10 92.22 92.04 92.14 7,904,610 +0.10(+0.11%)
Oct 01, 2018 92.13 92.13 92.00 92.03 4,023,307 -0.02(-0.03%)
Sep 28, 2018 92.21 92.22 92.05 92.06 5,598,124 -0.10(-0.10%)
Sep 27, 2018 92.04 92.16 92.04 92.15 2,897,898 +0.06(+0.07%)
Sep 26, 2018 91.93 92.13 91.90 92.09 3,337,921 +0.22(+0.24%)
Sep 25, 2018 91.82 91.87 91.76 91.87 2,360,561 -0.04(-0.05%)
Sep 24, 2018 91.89 92.01 91.87 91.92 2,172,108 -0.09(-0.09%)
Sep 21, 2018 91.90 92.01 91.88 92.01 3,200,876 +0.07(+0.08%)
Sep 20, 2018 91.80 92.00 91.80 91.94 3,321,793 +0.12(+0.13%)
Sep 19, 2018 91.97 91.98 91.80 91.81 3,095,588 -0.17(-0.19%)
Sep 18, 2018 92.12 92.13 91.94 91.99 2,528,642 -0.20(-0.22%)
Sep 17, 2018 92.17 92.28 92.13 92.19 6,558,417 +0.00(+0.00%)
Sep 14, 2018 92.23 92.29 92.18 92.19 3,087,169 -0.17(-0.19%)
Sep 13, 2018 92.44 92.48 92.35 92.36 2,613,642 +0.06(+0.07%)
Sep 12, 2018 92.31 92.38 92.30 92.30 4,778,607 +0.06(+0.07%)
Sep 11, 2018 92.28 92.34 92.21 92.24 5,638,336 -0.16(-0.17%)
Sep 10, 2018 92.35 92.43 92.35 92.40 3,789,108 +0.09(+0.09%)
Sep 07, 2018 92.41 92.42 92.31 92.31 2,947,786 -0.33(-0.36%)
Sep 06, 2018 92.55 92.71 92.55 92.64 2,577,300 +0.16(+0.17%)
Sep 05, 2018 92.52 92.54 92.44 92.48 3,196,095 -0.04(-0.05%)
Sep 04, 2018 92.49 92.58 92.45 92.53 3,626,705 -0.10(-0.11%)
Aug 31, 2018 92.63 92.63 92.63 0 -0.01(-0.01%)
Aug 30, 2018 92.68 92.71 92.61 92.64 3,220,209 +0.04(+0.05%)
Aug 29, 2018 92.61 92.63 92.53 92.60 3,207,787 -0.02(-0.02%)
Aug 28, 2018 92.67 92.70 92.59 92.61 2,938,556 -0.17(-0.19%)
Aug 27, 2018 92.79 92.85 92.76 92.79 3,714,489 -0.12(-0.13%)
Aug 24, 2018 92.71 92.91 92.70 92.91 4,192,477 +0.10(+0.11%)
Aug 23, 2018 92.86 92.89 92.81 92.81 1,801,962 -0.05(-0.06%)
Aug 22, 2018 92.85 92.89 92.77 92.86 2,515,718 +0.08(+0.08%)
Aug 21, 2018 92.78 92.81 92.72 92.78 3,256,668 -0.08(-0.08%)
Aug 20, 2018 92.79 92.87 92.74 92.86 2,705,914 +0.18(+0.20%)
Aug 17, 2018 92.65 92.75 92.61 92.67 2,379,175 +0.05(+0.06%)
Aug 16, 2018 92.61 92.64 92.48 92.62 3,053,595 +0.05(+0.06%)
Aug 15, 2018 92.53 92.66 92.49 92.57 5,344,789 +0.13(+0.14%)
Aug 14, 2018 92.54 92.56 92.41 92.44 6,992,947 -0.09(-0.09%)
Aug 13, 2018 92.41 92.54 92.40 92.53 3,200,706 +0.05(+0.06%)
Aug 10, 2018 92.37 92.59 92.37 92.47 4,751,459 +0.20(+0.22%)
Aug 09, 2018 92.25 92.31 92.22 92.27 2,741,403 +0.13(+0.14%)
Aug 08, 2018 92.13 92.20 92.10 92.14 2,225,733 +0.00(+0.00%)
Aug 07, 2018 92.25 92.25 92.12 92.14 2,909,523 -0.17(-0.18%)
Aug 06, 2018 92.30 92.37 92.27 92.31 4,732,877 +0.06(+0.07%)
Aug 03, 2018 92.11 92.26 92.11 92.25 2,921,041 +0.20(+0.22%)
Aug 02, 2018 92.07 92.07 91.97 92.05 4,218,096 +0.03(+0.04%)
Aug 01, 2018 91.88 92.07 91.85 92.01 5,208,503 -0.09(-0.10%)
Jul 31, 2018 92.15 92.21 92.10 92.11 6,826,124 +0.08(+0.08%)
Jul 30, 2018 92.00 92.10 91.98 92.03 6,354,139 -0.10(-0.10%)
Jul 27, 2018 92.17 92.19 92.09 92.13 3,036,908 +0.07(+0.08%)
Jul 26, 2018 92.14 92.19 92.01 92.06 2,585,091 -0.05(-0.06%)
Jul 25, 2018 92.16 92.20 92.01 92.11 3,820,935 +0.01(+0.01%)
Jul 24, 2018 91.99 92.12 91.97 92.10 4,134,156 +0.13(+0.14%)
Jul 23, 2018 92.20 92.22 91.96 91.97 2,128,679 -0.32(-0.35%)
Jul 20, 2018 92.39 92.44 92.23 92.29 3,482,766 -0.18(-0.20%)
Jul 19, 2018 92.35 92.53 92.32 92.47 2,490,934 +0.14(+0.15%)
Jul 18, 2018 92.37 92.39 92.29 92.33 2,027,598 -0.03(-0.03%)
Jul 17, 2018 92.40 92.45 92.31 92.36 3,413,089 -0.03(-0.04%)
Jul 16, 2018 92.36 92.40 92.27 92.39 2,437,107 -0.10(-0.11%)
Jul 13, 2018 92.44 92.51 92.44 92.50 2,574,229 +0.09(+0.09%)
Jul 12, 2018 92.28 92.42 92.28 92.41 2,470,838 +0.11(+0.12%)
Jul 11, 2018 92.34 92.36 92.25 92.30 6,200,713 +0.03(+0.04%)
Jul 10, 2018 92.30 92.32 92.22 92.26 2,866,855 -0.07(-0.08%)
Jul 09, 2018 92.31 92.35 92.27 92.33 2,217,796 -0.09(-0.09%)
Jul 06, 2018 92.41 92.45 92.33 92.42 2,992,293 +0.10(+0.10%)
Jul 05, 2018 92.25 92.35 92.24 92.32 3,154,930 +0.09(+0.09%)
Jul 03, 2018 92.24 92.24 92.24 0 +0.19(+0.21%)
Jul 02, 2018 92.14 92.16 92.05 92.05 8,244,476 -0.09(-0.10%)
Jun 29, 2018 92.12 92.22 92.07 92.13 8,213,145 +0.08(+0.08%)
Jun 28, 2018 92.10 92.11 92.00 92.06 2,075,887 -0.01(-0.01%)
Jun 27, 2018 92.06 92.13 92.00 92.07 3,463,418 +0.16(+0.18%)
Jun 26, 2018 91.85 91.90 91.81 91.90 3,075,553 +0.15(+0.16%)
Jun 25, 2018 91.81 91.89 91.74 91.75 6,373,181 -0.05(-0.06%)
Jun 22, 2018 91.70 91.81 91.68 91.81 2,258,514 +0.09(+0.09%)
Jun 21, 2018 91.75 91.82 91.69 91.72 3,341,328 +0.03(+0.03%)
Jun 20, 2018 91.91 91.91 91.68 91.69 2,773,728 -0.17(-0.19%)
Jun 19, 2018 91.90 91.95 91.84 91.87 2,520,535 +0.10(+0.10%)
Jun 18, 2018 91.80 91.80 91.68 91.77 2,722,605 +0.02(+0.02%)
Jun 15, 2018 91.93 91.74 91.75 2,725,442 +0.03(+0.04%)
Jun 14, 2018 91.64 91.74 91.59 91.72 5,411,666 +0.23(+0.26%)
Jun 13, 2018 91.58 91.64 91.32 91.48 4,185,806 -0.09(-0.09%)
Jun 12, 2018 91.48 91.59 91.48 91.57 4,092,505 +0.03(+0.03%)
Jun 11, 2018 91.55 91.63 91.48 91.55 4,997,554 -0.10(-0.10%)
Jun 08, 2018 91.64 91.77 91.63 91.64 3,942,830 -0.13(-0.14%)
Jun 07, 2018 91.55 91.96 91.53 91.77 3,144,331 +0.20(+0.22%)
Jun 06, 2018 91.49 91.57 3,122,426 -0.21(-0.23%)
Jun 05, 2018 91.85 91.89 91.73 91.78 2,132,890 +0.07(+0.08%)
Jun 04, 2018 91.86 91.87 91.68 91.71 4,948,297 -0.22(-0.24%)
Jun 01, 2018 91.81 91.97 91.78 91.93 7,162,401 -0.11(-0.12%)
May 31, 2018 92.09 92.22 91.98 92.04 5,965,412 -0.08(-0.08%)
May 30, 2018 92.11 92.22 91.99 92.12 3,652,969 -0.23(-0.25%)
May 29, 2018 91.96 92.51 91.92 92.35 4,041,794 +0.61(+0.66%)
May 25, 2018 91.75 91.75 91.75 0 +0.20(+0.22%)
May 24, 2018 91.49 91.61 91.49 91.55 3,358,158 +0.25(+0.27%)
May 23, 2018 91.21 91.34 91.19 91.30 7,011,595 +0.25(+0.28%)
May 22, 2018 91.05 91.10 91.02 91.05 2,598,311 +0.00(+0.00%)
May 21, 2018 91.02 91.10 90.99 91.05 2,258,109 +0.01(+0.01%)
May 18, 2018 90.92 91.05 90.92 91.04 2,488,141 +0.23(+0.26%)
May 17, 2018 90.94 90.96 90.78 90.80 3,225,969 -0.12(-0.13%)
May 16, 2018 91.09 91.14 90.91 90.92 2,865,667 -0.10(-0.11%)
May 15, 2018 91.20 91.20 90.94 91.03 2,505,864 -0.41(-0.44%)
May 14, 2018 91.46 91.51 91.42 91.43 2,525,599 -0.09(-0.09%)
May 11, 2018 91.56 91.56 91.43 91.52 2,352,768 +0.04(+0.05%)
May 10, 2018 91.43 91.49 91.37 91.48 2,425,222 +0.21(+0.23%)
May 09, 2018 91.26 91.33 91.23 91.27 2,900,349 -0.10(-0.11%)
May 08, 2018 91.35 91.43 91.30 91.37 2,997,751 -0.10(-0.11%)
May 07, 2018 91.54 91.54 91.44 91.48 1,773,954 -0.04(-0.05%)
May 04, 2018 91.57 91.58 91.39 91.52 2,680,124 +0.06(+0.07%)
May 03, 2018 91.49 91.60 91.45 91.46 5,204,162 +0.10(+0.11%)
May 02, 2018 91.38 91.45 91.31 91.36 2,961,954 +0.00(+0.00%)
May 01, 2018 91.41 91.46 91.30 91.36 3,501,306 -0.08(-0.09%)
Apr 30, 2018 91.44 91.54 91.43 91.43 5,440,143 +0.02(+0.02%)
Apr 27, 2018 91.40 91.47 91.38 91.42 4,412,751 +0.11(+0.12%)
Apr 26, 2018 91.29 91.35 91.23 91.31 5,646,236 +0.16(+0.17%)
Apr 25, 2018 91.19 91.21 91.09 91.15 4,387,893 -0.12(-0.13%)
Apr 24, 2018 91.31 91.37 91.24 91.27 3,990,677 -0.12(-0.13%)
Apr 23, 2018 91.42 91.44 91.35 91.39 3,038,295 -0.04(-0.05%)
Apr 20, 2018 91.56 91.64 91.43 91.43 3,206,656 -0.25(-0.27%)
Apr 19, 2018 91.73 91.77 91.64 91.68 12,734,967 -0.22(-0.24%)
Apr 18, 2018 92.07 92.08 91.90 91.91 2,587,180 -0.26(-0.28%)
Apr 17, 2018 92.13 92.20 92.08 92.17 2,739,420 +0.03(+0.03%)
Apr 16, 2018 91.99 92.16 91.96 92.14 4,475,862 +0.02(+0.02%)
Apr 13, 2018 92.03 92.16 92.01 92.12 3,205,275 +0.03(+0.03%)
Apr 12, 2018 92.22 92.24 92.09 92.10 4,520,071 -0.21(-0.22%)
Apr 11, 2018 92.34 92.35 92.24 92.31 9,968,744 +0.08(+0.08%)
Apr 10, 2018 92.25 92.28 92.15 92.23 3,426,272 -0.07(-0.07%)
Apr 09, 2018 92.15 92.30 92.11 92.30 4,343,277 +0.08(+0.08%)
Apr 06, 2018 92.20 92.28 92.12 92.22 3,263,173 +0.21(+0.22%)
Apr 05, 2018 92.05 92.09 91.98 92.01 3,005,428 -0.13(-0.14%)
Apr 04, 2018 92.21 92.23 92.12 92.14 7,188,654 +0.03(+0.04%)
Apr 03, 2018 92.14 92.19 92.07 92.11 11,495,716 -0.10(-0.11%)
Apr 02, 2018 92.21 92.33 92.14 92.21 8,439,998 -0.09(-0.10%)
Mar 29, 2018 92.30 92.30 92.30 0 +0.27(+0.29%)
Mar 28, 2018 92.13 92.17 91.98 92.04 6,526,832 +0.05(+0.06%)
Mar 27, 2018 91.77 92.04 91.75 91.98 5,272,460 +0.27(+0.29%)
Mar 26, 2018 91.78 91.84 91.63 91.72 5,282,781 -0.03(-0.04%)
Mar 23, 2018 91.62 91.83 91.62 91.75 4,204,720 +0.00(+0.00%)
Mar 22, 2018 91.80 91.92 91.65 91.75 3,874,368 +0.17(+0.19%)
Mar 21, 2018 91.50 91.64 91.30 91.58 3,479,327 -0.01(-0.01%)
Mar 20, 2018 91.61 91.67 91.57 91.59 3,486,662 -0.15(-0.16%)
Mar 19, 2018 91.71 91.86 91.68 91.73 2,629,816 -0.09(-0.10%)
Mar 16, 2018 91.76 91.85 91.74 91.83 2,966,034 -0.05(-0.06%)
Mar 15, 2018 91.86 91.92 91.78 91.88 3,538,652 +0.01(+0.01%)
Mar 14, 2018 91.69 91.95 91.67 91.87 3,632,751 +0.16(+0.17%)
Mar 13, 2018 91.73 91.74 91.62 91.72 3,169,198 +0.12(+0.13%)
Mar 12, 2018 91.60 91.65 91.55 91.60 4,821,511 +0.05(+0.06%)
Mar 09, 2018 91.60 91.62 91.49 91.55 4,263,647 -0.17(-0.19%)
Mar 08, 2018 91.59 91.77 91.59 91.72 2,784,242 +0.15(+0.16%)
Mar 07, 2018 91.70 91.55 91.57 4,007,167 -0.02(-0.02%)
Mar 06, 2018 91.61 91.71 91.55 91.59 2,245,015 +0.02(+0.02%)
Mar 05, 2018 91.74 91.79 91.47 91.57 3,842,787 -0.05(-0.06%)
Mar 02, 2018 91.63 91.70 91.54 91.62 4,319,302 -0.15(-0.16%)
Mar 01, 2018 91.69 91.85 91.56 91.77 8,523,388 +0.08(+0.09%)
Feb 28, 2018 91.53 91.69 91.49 91.69 11,195,617 +0.25(+0.27%)
Feb 27, 2018 91.70 91.73 91.35 91.44 6,643,101 -0.20(-0.22%)
Feb 26, 2018 91.78 91.84 91.62 91.64 5,376,882 +0.07(+0.08%)
Feb 23, 2018 91.55 91.68 91.51 91.57 2,792,632 +0.23(+0.25%)
Feb 22, 2018 91.34 91.34 2,894,218 +0.01(+0.01%)
Feb 21, 2018 91.69 91.71 91.25 91.33 3,754,122 -0.29(-0.32%)
Feb 20, 2018 91.62 91.64 91.52 91.62 3,385,612 -0.09(-0.10%)
Feb 16, 2018 91.71 91.71 91.71 0 +0.18(+0.20%)
Feb 15, 2018 91.51 91.65 91.50 91.53 3,352,466 +0.11(+0.12%)
Feb 14, 2018 91.52 91.59 91.37 91.42 5,027,152 -0.31(-0.34%)
Feb 13, 2018 91.70 91.81 91.63 91.73 4,956,341 +0.03(+0.03%)
Feb 12, 2018 91.66 91.84 91.60 91.70 6,313,234 +0.03(+0.03%)
Feb 09, 2018 91.64 91.95 91.63 91.68 6,900,964 -0.12(-0.13%)
Feb 08, 2018 91.75 91.96 91.69 91.80 5,544,565 -0.15(-0.17%)
Feb 07, 2018 92.25 92.25 91.90 91.95 4,792,651 -0.21(-0.22%)
Feb 06, 2018 92.28 92.37 92.13 92.16 7,023,538 -0.14(-0.15%)
Feb 05, 2018 92.00 92.58 91.88 92.30 6,977,335 +0.24(+0.26%)
Feb 02, 2018 92.10 92.18 91.97 92.06 5,565,477 -0.27(-0.30%)
Feb 01, 2018 92.53 92.59 92.30 92.33 11,270,853 -0.29(-0.31%)
Jan 31, 2018 92.71 92.72 92.43 92.62 9,414,468 +0.08(+0.08%)
Jan 30, 2018 92.64 92.64 92.47 92.54 4,271,085 -0.15(-0.16%)
Jan 29, 2018 92.66 92.75 92.55 92.69 4,639,118 -0.16(-0.18%)
Jan 26, 2018 92.97 92.97 92.77 92.85 4,444,547 -0.17(-0.18%)
Jan 25, 2018 92.76 93.02 92.70 93.02 11,497,878 +0.24(+0.26%)
Jan 24, 2018 92.75 92.81 92.66 92.78 2,757,033 -0.09(-0.10%)
Jan 23, 2018 92.82 92.91 92.78 92.88 5,573,612 +0.22(+0.24%)
Jan 22, 2018 92.72 92.79 92.63 92.66 4,648,915 -0.03(-0.04%)
Jan 19, 2018 92.88 92.88 92.66 92.69 3,424,078 -0.20(-0.21%)
Jan 18, 2018 92.90 92.99 92.84 92.89 3,380,572 -0.21(-0.22%)
Jan 17, 2018 93.16 93.26 93.07 93.09 3,672,075 -0.10(-0.11%)
Jan 16, 2018 93.28 93.38 93.15 93.20 7,929,865 +0.03(+0.03%)
Jan 12, 2018 93.17 93.17 93.17 0 -0.02(-0.02%)
Jan 11, 2018 93.10 93.27 93.07 93.19 4,050,358 +0.04(+0.05%)
Jan 10, 2018 93.15 92.90 93.14 4,895,269 +0.00(+0.00%)
Jan 09, 2018 93.32 93.32 93.13 93.14 2,685,993 -0.26(-0.28%)
Jan 08, 2018 93.49 93.49 93.35 93.40 3,961,754 -0.03(-0.03%)
Jan 05, 2018 93.52 93.52 93.35 93.43 5,045,271 -0.06(-0.06%)
Jan 04, 2018 93.41 93.52 93.37 93.49 3,437,589 -0.06(-0.06%)
Jan 03, 2018 93.61 93.61 93.47 93.55 2,849,771 +0.01(+0.01%)
Jan 02, 2018 93.62 93.66 93.37 93.54 10,330,375 -0.14(-0.15%)
Dec 29, 2017 93.68 93.68 93.68 0 +0.09(+0.10%)
Dec 28, 2017 93.58 93.62 93.52 93.58 3,379,294 -0.07(-0.07%)
Dec 27, 2017 93.41 93.67 93.41 93.65 2,389,017 +0.29(+0.31%)
Dec 26, 2017 93.32 93.40 93.28 93.36 2,186,466 +0.08(+0.08%)
Dec 22, 2017 93.24 93.30 93.23 93.28 3,843,117 +0.04(+0.05%)
Dec 21, 2017 93.19 93.28 93.16 93.24 2,771,304 +0.08(+0.09%)
Dec 20, 2017 93.15 93.26 93.11 93.16 4,672,961 -0.21(-0.23%)
Dec 19, 2017 93.48 93.50 93.27 93.37 3,293,453 -0.27(-0.29%)
Dec 18, 2017 93.76 93.76 93.58 93.64 5,223,745 -0.12(-0.13%)
Dec 15, 2017 93.72 93.83 93.63 93.76 2,806,270 +0.03(+0.03%)
Dec 14, 2017 93.63 93.80 93.56 93.74 4,817,234 +0.11(+0.12%)
Dec 13, 2017 93.47 93.75 93.39 93.63 3,633,718 +0.27(+0.28%)
Dec 12, 2017 93.36 93.37 93.23 93.36 3,672,255 -0.04(-0.05%)
Dec 11, 2017 93.39 93.55 93.39 93.40 3,052,744 -0.03(-0.04%)
Dec 08, 2017 93.46 93.52 93.40 93.44 1,969,036 -0.03(-0.04%)
Dec 07, 2017 93.60 93.67 93.41 93.47 3,019,722 -0.12(-0.13%)
Dec 06, 2017 93.65 93.72 93.59 93.59 3,465,715 +0.09(+0.10%)
Dec 05, 2017 93.50 93.50 93.34 93.50 3,500,482 +0.09(+0.10%)
Dec 04, 2017 93.30 93.42 93.28 93.40 3,099,990 -0.01(-0.01%)
Dec 01, 2017 93.29 93.68 93.14 93.41 3,984,999 +0.27(+0.29%)
Nov 30, 2017 93.29 93.34 93.10 93.15 4,697,393 -0.15(-0.16%)
Nov 29, 2017 93.31 93.35 93.23 93.30 2,838,228 -0.23(-0.25%)
Nov 28, 2017 93.58 93.62 93.48 93.53 6,003,829 +0.00(+0.00%)
Nov 27, 2017 93.53 93.57 93.45 93.53 3,107,094 +0.00(+0.00%)
Nov 24, 2017 93.51 93.56 93.49 93.53 1,983,135 -0.02(-0.02%)
Nov 22, 2017 93.42 93.56 93.40 93.55 7,148,198 +0.16(+0.17%)
Nov 21, 2017 93.41 93.45 93.27 93.39 2,690,359 +0.09(+0.10%)
Nov 20, 2017 93.28 93.34 93.23 93.29 3,090,529 -0.05(-0.05%)
Nov 17, 2017 93.36 93.41 93.30 93.34 4,150,887 +0.10(+0.11%)
Nov 16, 2017 93.27 93.35 93.23 93.24 2,239,741 -0.10(-0.11%)
Nov 15, 2017 93.30 93.40 93.20 93.34 2,922,528 +0.18(+0.19%)
Nov 14, 2017 93.09 93.18 93.08 93.16 3,278,873 +0.09(+0.10%)
Nov 13, 2017 93.17 93.17 93.04 93.07 2,215,110 +0.00(+0.00%)
Nov 10, 2017 93.13 93.21 93.05 93.07 2,050,663 -0.38(-0.40%)
Nov 09, 2017 93.41 93.47 93.34 93.45 2,903,917 -0.07(-0.07%)
Nov 08, 2017 93.54 93.59 93.47 93.51 3,211,741 -0.06(-0.06%)
Nov 07, 2017 93.57 93.60 93.50 93.57 2,360,259 +0.03(+0.03%)
Nov 06, 2017 93.56 93.58 93.47 93.55 1,514,137 +0.09(+0.09%)
Nov 03, 2017 93.49 93.49 93.33 93.46 2,085,915 +0.09(+0.09%)
Nov 02, 2017 93.38 93.50 93.36 93.38 2,530,039 +0.05(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.